Indices

DTR

Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Jan 21, 2021 496.61 -0.89 18,543,134 21,934,932.99 509.29 493.49 4,238,225,206 4.01 -4.31 -4.31
Jan 20, 2021 501.09 1.73 18,441,448 22,522,909.32 506.05 490 4,276,475,346 4.95 -3.45 -3.45
Jan 19, 2021 492.55 4.47 19,729,698 18,377,851.8 494.81 471.49 4,203,557,560 3.16 -5.09 -5.09
Jan 18, 2021 471.49 -1.25 10,194,816 8,734,026.47 483.63 470.23 4,023,841,968 -1.25 -9.15 -9.15
Jan 15, 2021 477.46 0.29 20,197,962 19,708,401.64 480.17 466.93 4,074,773,459 -4.71 -8.00 -8.00
Jan 14, 2021 476.1 -1.98 16,008,152 15,789,067.19 496.99 475.43 4,063,167,313 -4.98 -8.26 -8.26
Jan 13, 2021 485.71 1.63 14,495,873 15,129,283.47 491.05 477.18 4,098,486,076 -3.07 -6.41 -6.41
Jan 12, 2021 477.9 -0.65 15,859,933 16,290,197.05 493.64 475.38 4,032,599,289 -4.62 -7.92 -7.92
Jan 11, 2021 481.01 -4.00 26,420,200 27,397,979.4 501.07 473.91 4,058,795,981 -4.00 -7.32 -7.32
Jan 8, 2021 501.07 -0.95 30,155,711 28,834,289.9 513.44 488.93 4,228,110,457 -3.45 -3.45 -3.45
Jan 7, 2021 505.89 -1.04 27,662,329 29,101,297.55 531.93 501.75 4,268,753,527 -2.52 -2.52 -2.52
Jan 5, 2021 511.2 -2.82 19,505,622 20,540,290.2 526.02 502.87 4,313,546,040 -1.50 -1.50 -1.50
Jan 4, 2021 526.02 1.35 25,459,598 26,604,384.28 538.45 515.09 4,438,575,816 1.35 1.35 1.35
Dec 31, 2020 518.99 0.03 10,638,531 11,218,749.7 527.76 515.08 4,379,256,200 5.01 17.87 -41.37
Dec 30, 2020 518.86 -0.51 14,628,623 13,489,834.04 526.12 513.93 4,378,162,842 4.98 17.84 -41.38
Dec 29, 2020 521.52 -0.96 16,346,107 17,135,443.03 538.88 521.02 4,400,647,374 5.52 18.45 -41.08
Dec 28, 2020 526.59 6.55 26,179,163 26,845,084.45 526.59 494.24 4,443,458,116 6.55 19.60 -40.51
Dec 23, 2020 494.24 0.49 12,095,965 11,151,081.02 502.92 488.87 4,170,452,577 -3.68 12.25 -44.16
Dec 22, 2020 491.83 2.40 18,106,212 17,275,396.54 505.55 480.32 4,150,128,936 -4.15 11.70 -44.44
Dec 21, 2020 480.32 -6.39 57,421,934 56,213,951.31 513.11 448.81 4,053,000,118 -6.39 9.09 -45.74
Dec 18, 2020 513.11 0.14 30,138,303 28,144,532.33 517.77 503.98 4,329,699,710 4.02 16.54 -42.03
Dec 17, 2020 512.41 -0.93 29,125,779 28,452,172.66 528.68 505.18 4,323,804,770 3.88 16.38 -42.11
Dec 16, 2020 517.23 1.43 41,542,168 48,052,730.06 535.71 509.95 4,364,405,265 4.85 17.47 -41.57
Dec 15, 2020 509.95 1.26 19,780,108 18,911,153.11 511.1 493.28 4,303,009,231 3.38 15.82 -42.39
Dec 14, 2020 503.6 2.09 37,392,345 37,573,587.68 525.29 493.29 4,249,474,569 2.09 14.38 -43.11
Dec 11, 2020 493.29 4.72 49,084,850 50,011,542.43 505.07 455.57 4,162,453,118 4.91 12.04 -44.27
Dec 10, 2020 471.07 -8.07 53,517,931 55,304,977.23 512.4 470.42 3,974,942,304 0.18 6.99 -46.78
Dec 9, 2020 512.4 3.54 58,468,665 64,366,171.42 518.69 494.88 4,323,664,535 8.97 16.38 -42.11

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher